NYSE · BUSE

First Busey Corporation

Financial Services · Banks - Regional

$28.63

Down-$0.04 (-0.14%)

Updated Nov 7, 2026, 11:42 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BUSE

BUSE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

BUSE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$28.44	$28.84	$28.44	$28.63	672.68K
Nov 5, 2026	$29.71	$30.00	$28.57	$28.67	1.07M
Nov 4, 2026	$29.61	$30.05	$29.15	$29.365	1.12M
Nov 3, 2026	$29.15	$29.17	$28.82	$28.89	814.88K
Nov 2, 2026	$29.13	$29.53	$28.95	$29.24	953.19K
Oct 30, 2026	$29.47	$29.47	$28.71	$28.81	1.09M
Oct 29, 2026	$29.63	$29.84	$29.28	$29.47	848.91K
Oct 28, 2026	$29.48	$30.15	$28.99	$29.24	1.9M
Oct 27, 2026	$30.55	$30.565	$30.155	$30.18	798.84K
Oct 26, 2026	$30.44	$30.74	$30.31	$30.38	1.04M
Oct 23, 2026	$30.29	$30.52	$30.08	$30.33	684.34K
Oct 22, 2026	$29.77	$30.66	$29.765	$30.63	869.71K
Oct 21, 2026	$30.03	$30.04	$29.66	$29.77	652.94K
Oct 20, 2026	$29.42	$30.095	$29.42	$29.90	649.97K
Oct 19, 2026	$29.33	$29.545	$29.285	$29.34	620.29K
Oct 16, 2026	$29.37	$29.96	$29.365	$29.43	728.82K
Oct 15, 2026	$29.12	$29.46	$28.95	$29.26	696.11K
Oct 14, 2026	$28.58	$29.145	$28.55	$28.95	974.9K
Oct 13, 2026	$29.35	$29.46	$28.95	$29.13	676.58K
Oct 12, 2026	$28.94	$29.405	$28.94	$29.21	512.93K
Oct 9, 2026	$29.35	$29.35	$28.885	$28.93	535.17K